Tenaris S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	99.490	99.490	99.490	99.490	92.887	1
2025-05-13	98.500	98.500	98.500	98.500	91.962	0
2025-05-12	98.500	98.500	98.500	98.500	91.962	1
2025-05-09	92.600	92.600	92.600	92.600	86.454	0
2025-05-08	92.600	92.600	92.600	92.600	86.454	0
2025-05-07	92.600	92.600	92.600	92.600	86.454	0
2025-05-06	92.600	92.600	92.600	92.600	86.454	0
2025-05-05	92.600	92.600	92.600	92.600	86.454	0
2025-05-02	92.600	92.600	92.600	92.600	86.454	0
2025-04-30	92.600	92.600	92.600	92.600	86.454	0
2025-04-29	92.600	92.600	92.600	92.600	86.454	0
2025-04-28	92.600	92.600	92.600	92.600	86.454	0
2025-04-25	92.600	92.600	92.600	92.600	86.454	0
2025-04-24	92.600	92.600	92.600	92.600	86.454	0
2025-04-23	92.600	92.600	92.600	92.600	86.454	0
2025-04-22	92.600	92.600	92.600	92.600	86.454	0
2025-04-17	92.600	92.600	92.600	92.600	86.454	0
2025-04-16	92.600	92.600	92.600	92.600	86.454	0
2025-04-15	92.600	92.600	92.600	92.600	86.454	0
2025-04-14	92.600	92.600	92.600	92.600	86.454	0
2025-04-11	92.600	92.600	92.600	92.600	86.454	0
2025-04-10	92.600	92.600	92.600	92.600	86.454	67
2025-04-09	111.21	111.21	111.21	111.21	103.83	0
2025-04-08	111.21	111.21	111.21	111.21	103.83	0
2025-04-07	111.21	111.21	111.21	111.21	103.83	0
2025-04-04	111.21	111.21	111.21	111.21	103.83	0
2025-04-03	111.21	111.21	111.21	111.21	103.83	0
2025-04-02	111.21	111.21	111.21	111.21	103.83	1
2025-04-01	111.21	111.21	111.21	111.21	103.83	3
2025-03-31	114.31	114.31	114.31	114.31	106.72	0
2025-03-28	114.31	114.31	114.31	114.31	106.72	0
2025-03-27	114.31	114.31	114.31	114.31	106.72	0
2025-03-26	114.31	114.31	114.31	114.31	106.72	0
2025-03-25	114.31	114.31	114.31	114.31	106.72	12
2025-03-24	112.90	112.90	112.90	112.90	105.41	0
2025-03-21	112.90	112.90	112.90	112.90	105.41	0
2025-03-20	112.90	112.90	112.90	112.90	105.41	0
2025-03-19	112.96	112.96	112.90	112.90	105.41	7
2025-03-18	110.70	110.70	110.70	110.70	103.35	1
2025-03-17	109.90	109.90	109.90	109.90	102.61	0
2025-03-14	109.90	109.90	109.90	109.90	102.61	0
2025-03-13	109.90	109.90	109.90	109.90	102.61	0
2025-03-12	109.90	109.90	109.90	109.90	102.61	0
2025-03-11	109.90	109.90	109.90	109.90	102.61	0
2025-03-10	109.90	109.90	109.90	109.90	102.61	0
2025-03-07	109.90	109.90	109.90	109.90	102.61	0
2025-03-06	109.90	109.90	109.90	109.90	102.61	0
2025-03-05	109.90	109.90	109.90	109.90	102.61	0
2025-02-28	109.90	109.90	109.90	109.90	102.61	0
2025-02-27	109.60	109.90	109.60	109.90	102.61	4
2025-02-26	109.56	109.56	109.56	109.56	102.29	0
2025-02-25	109.56	109.56	109.56	109.56	102.29	0
2025-02-24	109.56	109.56	109.56	109.56	102.29	0
2025-02-21	109.56	109.56	109.56	109.56	102.29	0
2025-02-20	109.56	109.56	109.56	109.56	102.29	0
2025-02-19	109.56	109.56	109.56	109.56	102.29	0
2025-02-18	109.56	109.56	109.56	109.56	102.29	0
2025-02-17	109.56	109.56	109.56	109.56	102.29	0
2025-02-14	109.56	109.56	109.56	109.56	102.29	9
2025-02-13	109.80	109.80	109.80	109.80	102.51	0

← NewerPage 7 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-18	3.0338 EUR
2025-11-24	1.5354 EUR
2025-05-19	3.1670 EUR
2024-11-18	1.6343 EUR
2024-05-20	2.0964 EUR
2023-11-20	0.9903 EUR
2023-05-22	1.7117 EUR
2022-11-21	0.8830 EUR
2022-05-23	1.3405 EUR
2021-11-22	0.7324 EUR
2021-05-24	0.7069 EUR
2020-11-23	0.3618 EUR

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.